|
Closing price on 9/13/2011
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
754,850 |
| Split-adjusted Price |
11.70 |
|
|
MCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2011
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
11.70
|
754,850
|
|
|
9/12/2011
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
341,460
|
|
|
9/9/2011
|
+0.30 / +2.78%
|
10.60
|
11.30
|
10.60
|
11.10
|
11.10
|
11.10
|
478,280
|
|
|
9/8/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
10.80
|
10.80
|
10.80
|
289,470
|
|
|
9/7/2011
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
10.80
|
235,090
|
|
|
9/6/2011
|
-0.50 / -4.50%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.60
|
10.60
|
339,930
|
|
|
9/5/2011
|
-0.40 / -3.48%
|
11.20
|
11.50
|
11.00
|
11.10
|
11.10
|
11.10
|
214,270
|
|
|
9/1/2011
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
11.50
|
131,110
|
|
|
8/31/2011
|
+0.20 / +1.80%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
11.30
|
247,530
|
|
|
8/30/2011
|
+0.50 / +4.72%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
11.10
|
787,080
|
|
|
8/29/2011
|
+0.50 / +4.95%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.60
|
10.60
|
453,730
|
|
|
8/26/2011
|
-0.20 / -1.94%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.10
|
10.10
|
124,710
|
|
|
8/25/2011
|
+0.40 / +4.04%
|
10.00
|
10.30
|
9.80
|
10.30
|
10.30
|
10.30
|
214,850
|
|
|
8/24/2011
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
43,820
|
|
|
8/23/2011
|
-0.40 / -3.92%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.80
|
9.80
|
126,010
|
|
|
8/22/2011
|
+0.10 / +0.99%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
10.20
|
180,950
|
|
|
8/19/2011
|
-0.50 / -4.72%
|
10.50
|
10.60
|
10.10
|
10.10
|
10.10
|
10.10
|
135,370
|
|
|
8/18/2011
|
-0.10 / -0.93%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.60
|
10.60
|
340,080
|
|
|
8/17/2011
|
+0.50 / +4.90%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.70
|
10.70
|
445,920
|
|
|
8/16/2011
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
180,210
|
|
|
8/15/2011
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
10.20
|
121,360
|
|
|
8/12/2011
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
211,370
|
|
|
8/11/2011
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
146,720
|
|
|
8/10/2011
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
9.90
|
80,250
|
|
|
8/9/2011
|
-0.50 / -5.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
250,160
|
|
|
8/8/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
149,210
|
|
|
8/5/2011
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
10.00
|
162,130
|
|
|
8/4/2011
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
45,410
|
|
|
8/3/2011
|
-0.30 / -3.13%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
108,830
|
|
|
8/2/2011
|
-0.50 / -4.95%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
9.60
|
53,730
|
|
|